Jpmorgan European Growth & Income (JEGI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jpmorgan European Growth & Income

Date Open High Low Close* Volume
31/01/2024 98.00p 99.00p 97.94p 98.30p 442493
30/01/2024 97.60p 98.40p 97.39p 98.20p 339814
29/01/2024 98.40p 98.80p 97.80p 98.00p 161518
26/01/2024 98.00p 98.20p 97.36p 98.00p 885666
25/01/2024 97.40p 98.00p 96.75p 97.80p 356591
24/01/2024 96.60p 97.80p 96.59p 97.00p 359270
23/01/2024 96.40p 97.20p 96.00p 96.00p 509384
22/01/2024 96.20p 96.50p 95.60p 96.40p 1178102
19/01/2024 95.40p 96.29p 95.00p 96.00p 181591
18/01/2024 95.00p 95.40p 94.54p 94.80p 360177
17/01/2024 94.60p 95.22p 94.00p 94.80p 248086
16/01/2024 96.80p 96.96p 95.20p 95.20p 225426
15/01/2024 96.80p 98.20p 96.20p 96.80p 189497
12/01/2024 97.40p 98.00p 96.60p 96.80p 299826
11/01/2024 96.80p 98.00p 96.20p 96.20p 242652
10/01/2024 96.60p 96.60p 95.80p 96.60p 335103
09/01/2024 96.40p 96.60p 95.80p 95.80p 371777
08/01/2024 95.40p 96.40p 95.40p 96.20p 116439
05/01/2024 96.00p 96.40p 94.80p 95.40p 652098
04/01/2024 95.60p 97.80p 95.60p 96.40p 124584
03/01/2024 96.20p 98.20p 95.20p 95.30p 175823
02/01/2024 98.00p 99.19p 96.80p 96.80p 145806
29/12/2023 98.40p 99.00p 97.80p 97.80p 80640
28/12/2023 97.20p 98.95p 96.80p 98.00p 212565
27/12/2023 96.20p 98.40p 96.20p 98.40p 165090
22/12/2023 97.20p 98.40p 96.51p 98.40p 94510
21/12/2023 97.40p 98.80p 97.40p 97.40p 296384
20/12/2023 98.40p 98.60p 96.60p 98.60p 118267
19/12/2023 97.80p 97.80p 96.20p 97.80p 156871
18/12/2023 97.00p 97.80p 96.30p 97.80p 230103
15/12/2023 96.60p 97.00p 96.40p 96.60p 330294
14/12/2023 97.00p 98.00p 96.20p 96.20p 465555
13/12/2023 96.40p 97.00p 95.80p 96.20p 189566
12/12/2023 96.00p 96.20p 94.60p 95.40p 212571
11/12/2023 95.40p 96.20p 95.11p 95.20p 732977
08/12/2023 95.60p 95.80p 95.40p 95.60p 375484
07/12/2023 95.40p 95.80p 95.20p 95.30p 267804
06/12/2023 95.20p 96.00p 95.10p 95.60p 347712
05/12/2023 94.40p 95.20p 93.60p 95.20p 387580
04/12/2023 95.20p 95.80p 94.36p 94.50p 270362
01/12/2023 95.40p 96.00p 95.20p 95.20p 215466
30/11/2023 94.80p 95.80p 94.00p 94.80p 540672
29/11/2023 94.00p 96.00p 93.99p 94.60p 284384
28/11/2023 93.80p 94.60p 93.76p 93.80p 149791
27/11/2023 94.20p 94.86p 93.42p 94.30p 259735
24/11/2023 94.20p 95.40p 94.20p 94.80p 406642
23/11/2023 94.00p 95.15p 93.80p 94.40p 267218
22/11/2023 95.00p 95.40p 93.80p 93.80p 195673
21/11/2023 94.80p 95.60p 94.40p 94.60p 369862
20/11/2023 94.00p 96.00p 93.80p 94.60p 329612
17/11/2023 94.20p 95.72p 93.95p 94.60p 278377
16/11/2023 93.80p 94.50p 93.58p 93.60p 243697
15/11/2023 93.60p 94.80p 93.40p 93.40p 252926
14/11/2023 92.40p 94.00p 92.00p 92.80p 304179
13/11/2023 90.60p 92.80p 90.60p 92.60p 439182
10/11/2023 91.20p 91.60p 90.67p 91.40p 275555
09/11/2023 92.20p 92.20p 91.40p 92.20p 153706
08/11/2023 91.20p 91.87p 90.68p 91.80p 178010
07/11/2023 90.20p 91.52p 90.00p 91.00p 365262
06/11/2023 91.20p 92.80p 89.60p 91.20p 269932
03/11/2023 93.40p 93.40p 91.20p 92.00p 275691
02/11/2023 88.60p 92.00p 88.40p 92.00p 255860
01/11/2023 89.80p 89.80p 87.00p 88.60p 127366
31/10/2023 88.20p 89.60p 88.08p 89.20p 227969
30/10/2023 86.80p 88.70p 85.80p 88.20p 250567
27/10/2023 85.60p 87.38p 84.80p 86.00p 211130
26/10/2023 86.40p 88.00p 85.74p 88.00p 171482
25/10/2023 86.60p 88.00p 86.00p 87.60p 322672
24/10/2023 87.00p 87.80p 86.60p 87.40p 250478
23/10/2023 87.40p 89.00p 87.40p 87.70p 187775
20/10/2023 89.80p 90.04p 88.00p 88.40p 222392
19/10/2023 90.40p 90.91p 89.53p 90.40p 331941
18/10/2023 93.20p 93.49p 90.00p 90.00p 212935
17/10/2023 91.20p 93.60p 89.91p 93.60p 234682
16/10/2023 89.80p 91.60p 89.40p 91.60p 463387
13/10/2023 91.40p 91.40p 89.20p 90.40p 206448
12/10/2023 89.40p 92.20p 90.60p 91.80p 95469
11/10/2023 89.40p 92.20p 88.79p 92.20p 299182
10/10/2023 91.20p 91.40p 90.40p 90.40p 201889
09/10/2023 88.60p 90.28p 88.60p 90.20p 329206
06/10/2023 90.20p 91.40p 89.05p 89.70p 21494
05/10/2023 90.00p 92.80p 88.93p 89.80p 339616
04/10/2023 89.80p 90.40p 88.80p 88.80p 367408
03/10/2023 90.20p 91.40p 89.60p 89.60p 409409
02/10/2023 90.60p 94.00p 90.00p 90.00p 148734
29/09/2023 91.00p 92.52p 89.40p 90.80p 338790
28/09/2023 89.80p 91.00p 88.40p 89.60p 184093
27/09/2023 89.00p 90.20p 88.74p 89.80p 586328
26/09/2023 89.60p 90.60p 88.38p 89.40p 492437
25/09/2023 91.60p 93.20p 90.48p 90.80p 172197
22/09/2023 91.60p 94.00p 91.60p 92.00p 713059
21/09/2023 91.00p 94.20p 91.00p 93.40p 366956
20/09/2023 93.40p 95.00p 91.20p 95.00p 203268
19/09/2023 91.40p 93.40p 91.40p 91.90p 98566
18/09/2023 92.00p 94.00p 91.40p 93.80p 267529
15/09/2023 93.20p 95.60p 93.20p 94.80p 165367
14/09/2023 91.00p 93.80p 91.00p 93.60p 430085
13/09/2023 94.60p 94.60p 91.06p 93.40p 217926
12/09/2023 93.40p 94.31p 92.83p 93.40p 500069
11/09/2023 92.40p 94.20p 92.00p 92.40p 180335
08/09/2023 91.60p 93.60p 90.81p 93.60p 300093
07/09/2023 93.80p 92.60p 91.20p 91.70p 261905
06/09/2023 93.80p 93.80p 92.06p 92.50p 129441
05/09/2023 93.80p 94.40p 92.36p 93.60p 320798
04/09/2023 94.00p 95.00p 94.00p 94.20p 279433
01/09/2023 95.00p 95.00p 93.80p 93.80p 205552
31/08/2023 93.60p 95.00p 93.60p 93.60p 557110
30/08/2023 94.60p 95.00p 93.40p 94.60p 216239
29/08/2023 93.40p 94.40p 93.40p 94.40p 183709
25/08/2023 92.00p 93.40p 91.80p 92.80p 112941
24/08/2023 92.00p 93.60p 92.00p 92.00p 143560
23/08/2023 92.20p 93.20p 90.00p 93.00p 104947
22/08/2023 91.40p 93.00p 90.00p 93.00p 207847
21/08/2023 89.00p 91.20p 88.25p 91.20p 613276
18/08/2023 89.40p 90.70p 88.60p 88.60p 328584
17/08/2023 90.00p 91.80p 90.00p 90.40p 233731
16/08/2023 91.00p 91.69p 90.36p 90.60p 246704
15/08/2023 91.20p 92.80p 90.66p 92.00p 254426
14/08/2023 92.80p 94.60p 92.00p 92.20p 294970
11/08/2023 92.40p 94.60p 92.00p 92.00p 498267
10/08/2023 93.60p 94.60p 93.20p 94.60p 316581
09/08/2023 92.60p 94.60p 92.20p 92.60p 243411
08/08/2023 91.80p 94.20p 91.80p 92.20p 135237
07/08/2023 92.60p 93.00p 91.80p 92.20p 677031
04/08/2023 92.00p 94.16p 91.80p 92.00p 208070
03/08/2023 93.00p 94.60p 92.20p 93.40p 478458
02/08/2023 94.60p 94.60p 91.80p 93.20p 359553
01/08/2023 93.80p 94.60p 93.00p 94.20p 414735
31/07/2023 94.40p 94.60p 93.60p 94.40p 130626
28/07/2023 92.20p 94.40p 92.20p 93.60p 173476
27/07/2023 92.80p 93.00p 91.40p 92.40p 317618
26/07/2023 93.00p 93.00p 90.70p 93.00p 129213
25/07/2023 91.60p 93.00p 91.20p 92.00p 672531
24/07/2023 93.60p 94.18p 92.00p 92.00p 195161
21/07/2023 93.20p 93.60p 92.45p 93.60p 302166
20/07/2023 91.80p 93.40p 91.60p 93.40p 287117
19/07/2023 90.40p 93.20p 91.60p 92.40p 186675
18/07/2023 90.40p 91.30p 90.00p 90.20p 1378542
17/07/2023 92.40p 92.40p 90.60p 90.60p 282989
14/07/2023 92.00p 92.20p 90.29p 92.00p 378162
13/07/2023 90.80p 92.40p 89.40p 91.00p 578364
12/07/2023 90.20p 90.87p 88.60p 89.60p 966518
11/07/2023 91.60p 91.60p 88.82p 89.80p 423107
10/07/2023 89.60p 90.80p 87.60p 90.40p 257409
07/07/2023 92.00p 92.00p 87.80p 88.40p 116073
06/07/2023 90.00p 91.00p 87.80p 87.80p 1450702
05/07/2023 91.00p 92.62p 90.40p 91.00p 257381
04/07/2023 91.60p 93.40p 91.60p 91.60p 112676
03/07/2023 92.40p 93.40p 90.60p 92.60p 197869
30/06/2023 90.40p 93.24p 90.40p 92.20p 193294
29/06/2023 92.00p 92.12p 90.90p 92.00p 319353
28/06/2023 93.00p 93.00p 90.33p 91.80p 1845950
27/06/2023 91.20p 92.73p 91.00p 91.00p 134530
26/06/2023 91.00p 91.77p 90.00p 91.00p 291409
23/06/2023 91.00p 91.60p 90.20p 90.20p 196316
22/06/2023 92.00p 93.60p 91.40p 91.80p 268028
21/06/2023 93.20p 94.20p 92.14p 92.20p 135321
20/06/2023 93.20p 94.80p 93.00p 93.40p 182717
19/06/2023 93.20p 94.80p 93.20p 93.70p 121828
16/06/2023 94.20p 94.40p 93.20p 94.40p 178952
15/06/2023 93.40p 94.00p 93.00p 94.00p 269469
14/06/2023 93.20p 95.80p 93.20p 93.20p 192569
13/06/2023 94.60p 95.10p 94.22p 94.40p 340445
12/06/2023 94.00p 95.20p 93.00p 95.00p 634061
09/06/2023 93.40p 94.80p 93.00p 94.20p 236159
08/06/2023 93.80p 94.55p 93.12p 93.60p 773958
07/06/2023 94.00p 94.80p 94.00p 94.00p 177499
06/06/2023 94.60p 96.20p 93.69p 94.40p 182033
05/06/2023 95.00p 96.40p 94.20p 94.60p 266046
02/06/2023 94.40p 95.40p 94.10p 94.90p 234675
01/06/2023 95.00p 95.00p 93.25p 93.90p 635063
31/05/2023 94.60p 95.40p 94.00p 94.00p 294368
30/05/2023 96.60p 96.60p 94.92p 95.80p 1821525
26/05/2023 95.00p 96.34p 94.40p 95.00p 147418
25/05/2023 94.40p 95.09p 94.00p 94.80p 369436
24/05/2023 96.20p 96.58p 94.00p 94.00p 405028
23/05/2023 97.40p 97.80p 96.41p 97.20p 315364
22/05/2023 98.40p 98.40p 96.40p 97.20p 288521
19/05/2023 97.60p 98.31p 96.11p 97.60p 197241
18/05/2023 96.40p 97.20p 95.40p 95.40p 267024
17/05/2023 95.60p 97.60p 95.10p 96.00p 263478
16/05/2023 96.80p 97.03p 95.00p 96.00p 258775
15/05/2023 98.00p 99.80p 94.60p 94.60p 843480
12/05/2023 97.00p 97.59p 96.45p 96.80p 465443
11/05/2023 95.20p 97.00p 95.20p 96.60p 377777
10/05/2023 96.00p 97.20p 95.81p 96.20p 587584
09/05/2023 95.40p 96.20p 93.80p 96.20p 216131
05/05/2023 95.60p 96.40p 95.06p 95.60p 509228
04/05/2023 94.40p 96.34p 93.67p 95.60p 131491
03/05/2023 96.40p 96.80p 95.84p 96.50p 214131
02/05/2023 95.80p 96.45p 95.20p 95.90p 233905
28/04/2023 95.00p 96.80p 94.40p 95.80p 227831
27/04/2023 96.00p 97.00p 94.40p 97.00p 231491
26/04/2023 94.80p 96.00p 94.60p 96.00p 450288
25/04/2023 96.40p 96.80p 95.40p 95.40p 261307
24/04/2023 95.20p 96.80p 95.20p 95.80p 861284
21/04/2023 95.60p 96.20p 94.86p 95.40p 906442
20/04/2023 94.60p 96.00p 94.60p 96.00p 164540
19/04/2023 95.60p 96.60p 94.60p 95.00p 420836
18/04/2023 94.80p 96.49p 94.80p 96.40p 2111646

*Close Price adjusted for both dividends and splits